Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 19.79 | 19.86 | 19.79 | 19.85 | 10,002 | +0.06(+0.32%) |
Jan 30, 2017 | 19.77 | 19.82 | 19.74 | 19.79 | 27,580 | -0.03(-0.15%) |
Jan 27, 2017 | 19.77 | 19.83 | 19.77 | 19.82 | 27,117 | +0.10(+0.50%) |
Jan 26, 2017 | 19.66 | 19.75 | 19.63 | 19.72 | 28,091 | +0.04(+0.23%) |
Jan 25, 2017 | 19.71 | 19.75 | 19.66 | 19.67 | 27,371 | -0.15(-0.75%) |
Jan 24, 2017 | 19.91 | 19.96 | 19.77 | 19.82 | 27,857 | -0.14(-0.68%) |
Jan 23, 2017 | 19.86 | 20.04 | 19.82 | 19.96 | 23,918 | +0.20(+1.02%) |
Jan 20, 2017 | 19.76 | 19.86 | 19.68 | 19.76 | 35,557 | -0.07(-0.35%) |
Jan 19, 2017 | 19.85 | 19.86 | 19.72 | 19.83 | 227,808 | -0.08(-0.42%) |
Jan 18, 2017 | 20.02 | 20.07 | 19.88 | 19.91 | 193,190 | -0.15(-0.74%) |
Jan 17, 2017 | 20.17 | 20.19 | 20.03 | 20.06 | 379,597 | +0.09(+0.45%) |
Jan 13, 2017 | 19.97 | 19.97 | 19.97 | 0 | -0.03(-0.16%) | |
Jan 12, 2017 | 20.13 | 20.21 | 20.00 | 20.00 | 137,973 | -0.04(-0.20%) |
Jan 11, 2017 | 20.09 | 20.14 | 19.98 | 20.04 | 100,362 | -0.09(-0.47%) |
Jan 10, 2017 | 20.12 | 20.15 | 19.98 | 20.14 | 79,234 | +0.08(+0.40%) |
Jan 09, 2017 | 20.14 | 20.14 | 20.03 | 20.06 | 74,806 | -0.03(-0.15%) |
Jan 06, 2017 | 20.08 | 20.12 | 19.94 | 20.09 | 83,004 | +0.00(+0.00%) |
Jan 05, 2017 | 19.98 | 20.18 | 19.90 | 20.09 | 121,748 | +0.12(+0.60%) |
Jan 04, 2017 | 19.92 | 20.09 | 19.85 | 19.97 | 54,510 | +0.16(+0.83%) |
Jan 03, 2017 | 19.74 | 19.93 | 19.74 | 19.80 | 255,058 | -0.01(-0.08%) |
Dec 30, 2016 | 19.82 | 19.82 | 19.82 | 0 | +0.10(+0.50%) | |
Dec 29, 2016 | 19.72 | 19.74 | 19.60 | 19.72 | 40,140 | +0.01(+0.05%) |
Dec 28, 2016 | 19.54 | 19.73 | 19.53 | 19.71 | 51,772 | +0.10(+0.52%) |
Dec 27, 2016 | 19.52 | 19.61 | 19.46 | 19.61 | 41,876 | -0.03(-0.15%) |
Dec 23, 2016 | 19.64 | 19.64 | 19.64 | 0 | +0.09(+0.46%) | |
Dec 22, 2016 | 19.48 | 19.65 | 19.46 | 19.55 | 246,271 | +0.01(+0.05%) |
Dec 21, 2016 | 19.46 | 19.54 | 19.42 | 19.54 | 26,409 | +0.09(+0.46%) |
Dec 20, 2016 | 19.39 | 19.49 | 19.37 | 19.45 | 37,194 | +0.04(+0.20%) |
Dec 19, 2016 | 19.36 | 19.47 | 19.36 | 19.41 | 50,149 | +0.19(+0.98%) |
Dec 16, 2016 | 19.39 | 19.41 | 19.22 | 19.22 | 55,920 | -0.14(-0.72%) |
Dec 15, 2016 | 19.36 | 19.43 | 19.24 | 19.36 | 281,734 | +0.08(+0.44%) |
Dec 14, 2016 | 19.50 | 19.55 | 19.27 | 19.27 | 53,897 | -0.09(-0.48%) |
Dec 13, 2016 | 19.38 | 19.38 | 19.29 | 19.37 | 50,981 | +0.07(+0.38%) |
Dec 12, 2016 | 19.29 | 19.29 | 19.19 | 19.29 | 48,160 | -0.00(-0.03%) |
Dec 09, 2016 | 19.37 | 19.43 | 19.25 | 19.30 | 116,483 | -0.13(-0.66%) |
Dec 08, 2016 | 19.46 | 19.52 | 19.37 | 19.43 | 54,624 | -0.20(-1.01%) |
Dec 07, 2016 | 19.48 | 19.63 | 19.48 | 19.63 | 55,246 | +0.20(+1.02%) |
Dec 06, 2016 | 19.43 | 19.48 | 19.38 | 19.43 | 93,138 | -0.02(-0.10%) |
Dec 05, 2016 | 19.40 | 19.52 | 19.32 | 19.45 | 367,533 | +0.06(+0.31%) |
Dec 02, 2016 | 19.33 | 19.48 | 19.31 | 19.39 | 70,501 | +0.08(+0.41%) |
Dec 01, 2016 | 19.28 | 19.31 | 19.10 | 19.31 | 119,689 | -0.03(-0.17%) |
Nov 30, 2016 | 19.32 | 19.46 | 19.25 | 19.34 | 63,189 | -0.15(-0.77%) |
Nov 29, 2016 | 19.45 | 19.54 | 19.41 | 19.49 | 151,417 | +0.07(+0.34%) |
Nov 28, 2016 | 19.42 | 19.49 | 19.38 | 19.43 | 117,891 | +0.07(+0.38%) |
Nov 25, 2016 | 19.43 | 19.46 | 19.35 | 19.35 | 7,488 | +0.00(+0.03%) |
Nov 23, 2016 | 19.35 | 19.35 | 19.35 | 0 | -0.09(-0.48%) | |
Nov 22, 2016 | 19.48 | 19.48 | 19.38 | 19.44 | 149,429 | +0.05(+0.25%) |
Nov 21, 2016 | 19.41 | 19.43 | 19.34 | 19.39 | 87,575 | +0.01(+0.05%) |
Nov 18, 2016 | 19.47 | 19.50 | 19.32 | 19.38 | 31,136 | -0.11(-0.56%) |
Nov 17, 2016 | 19.59 | 19.59 | 19.44 | 19.49 | 206,908 | -0.17(-0.85%) |
Nov 16, 2016 | 19.61 | 19.70 | 19.59 | 19.66 | 175,684 | +0.08(+0.40%) |
Nov 15, 2016 | 19.61 | 19.69 | 19.54 | 19.58 | 85,802 | +0.07(+0.35%) |
Nov 14, 2016 | 19.62 | 19.71 | 19.49 | 19.51 | 126,662 | -0.12(-0.60%) |
Nov 11, 2016 | 19.71 | 19.85 | 19.61 | 19.63 | 57,314 | -0.16(-0.80%) |
Nov 10, 2016 | 19.83 | 19.95 | 19.77 | 19.79 | 186,814 | +0.01(+0.05%) |
Nov 09, 2016 | 20.11 | 20.11 | 19.74 | 19.78 | 113,767 | -0.61(-2.97%) |
Nov 08, 2016 | 20.43 | 20.51 | 20.29 | 20.38 | 53,919 | +0.02(+0.09%) |
Nov 07, 2016 | 20.38 | 20.44 | 20.35 | 20.36 | 94,214 | -0.00(-0.02%) |
Nov 04, 2016 | 20.38 | 20.45 | 20.37 | 20.37 | 73,055 | +0.02(+0.10%) |
Nov 03, 2016 | 20.35 | 20.39 | 20.33 | 20.35 | 29,949 | -0.06(-0.31%) |
Nov 02, 2016 | 20.46 | 20.50 | 20.38 | 20.41 | 71,506 | +0.00(+0.02%) |